Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foster L B Company (NQ: FSTR )

24.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.140 5.345 5.101 5.314 4,219 -0.05(-1.01%)
Aug 28, 2003 5.091 5.369 5.091 5.369 4,939 +0.24(+4.64%)
Aug 27, 2003 5.355 5.355 5.110 5.131 7,203 -0.26(-4.86%)
Aug 26, 2003 5.354 5.393 5.354 5.393 4,322 +0.00(+0.00%)
Aug 25, 2003 5.083 5.393 5.083 5.393 2,675 +0.01(+0.18%)
Aug 22, 2003 5.432 5.432 5.325 5.383 8,335 -0.04(-0.70%)
Aug 21, 2003 5.256 5.491 5.256 5.421 5,145 -0.02(-0.29%)
Aug 20, 2003 5.170 5.578 5.111 5.437 10,188 -0.10(-1.84%)
Aug 19, 2003 5.529 5.578 5.529 5.539 1,749 +0.19(+3.64%)
Aug 18, 2003 5.247 5.344 5.102 5.344 8,232 +0.46(+9.34%)
Aug 15, 2003 4.888 5.597 4.888 4.888 6,997 -0.02(-0.40%)
Aug 14, 2003 4.897 4.907 4.897 4.907 1,955 +0.02(+0.40%)
Aug 13, 2003 4.868 4.888 4.859 4.888 6,689 +0.03(+0.60%)
Aug 12, 2003 4.907 4.907 4.859 4.859 13,275 -0.05(-0.99%)
Aug 11, 2003 4.907 4.907 4.907 4.907 5,145 +0.00(+0.00%)
Aug 08, 2003 4.907 4.907 4.907 4.907 0 +0.00(+0.00%)
Aug 07, 2003 4.907 4.907 4.907 4.907 2,058 +0.00(+0.00%)
Aug 06, 2003 4.907 4.917 4.897 4.907 9,776 +0.00(+0.00%)
Aug 05, 2003 4.907 4.907 4.907 4.907 4,630 +0.03(+0.60%)
Aug 04, 2003 4.878 4.878 4.868 4.878 1,440 -0.07(-1.38%)
Aug 01, 2003 4.946 4.946 4.946 4.946 0 +0.00(+0.00%)
Jul 31, 2003 4.956 4.956 4.868 4.946 4,116 +0.04(+0.79%)
Jul 30, 2003 4.897 4.946 4.897 4.907 6,586 +0.00(+0.00%)
Jul 29, 2003 4.868 4.917 4.868 4.907 2,469 +0.00(+0.00%)
Jul 28, 2003 4.907 4.908 4.907 4.907 16,774 +0.00(+0.00%)
Jul 25, 2003 4.975 4.975 4.859 4.907 36,224 +0.00(+0.00%)
Jul 24, 2003 5.102 5.102 4.907 4.907 16,980 +0.00(+0.00%)
Jul 23, 2003 4.907 4.975 4.868 4.907 97,146 +0.15(+3.06%)
Jul 22, 2003 4.878 4.946 4.761 4.761 15,745 -0.10(-2.00%)
Jul 21, 2003 4.868 4.927 4.859 4.859 6,483 -0.10(-1.96%)
Jul 18, 2003 4.966 4.966 4.956 4.956 3,293 +0.10(+2.00%)
Jul 17, 2003 5.024 5.024 4.859 4.859 4,836 -0.17(-3.29%)
Jul 16, 2003 5.014 5.024 5.014 5.024 1,749 +0.09(+1.77%)
Jul 15, 2003 4.995 5.004 4.936 4.936 6,689 -0.03(-0.61%)
Jul 14, 2003 4.966 4.966 4.966 4.966 102 +0.00(+0.02%)
Jul 11, 2003 5.043 4.966 4.966 4.966 720 -0.08(-1.54%)
Jul 10, 2003 5.043 5.043 5.043 5.043 0 +0.00(+0.00%)
Jul 09, 2003 5.034 5.043 5.034 5.043 60,716 +0.04(+0.78%)
Jul 08, 2003 5.004 5.004 5.004 5.004 12,349 -0.12(-2.28%)
Jul 07, 2003 5.082 5.228 5.082 5.121 11,937 +0.15(+2.93%)
Jul 03, 2003 4.975 4.975 4.975 4.975 514 +0.00(+0.00%)
Jul 02, 2003 4.966 4.975 4.966 4.975 35,709 +0.04(+0.79%)
Jul 01, 2003 4.994 5.102 4.936 4.936 2,264 -0.04(-0.78%)
Jun 30, 2003 5.004 5.004 4.956 4.975 21,302 -0.08(-1.52%)
Jun 27, 2003 5.131 5.131 5.043 5.052 11,114 +0.05(+0.97%)
Jun 26, 2003 5.111 5.121 4.956 5.003 26,036 -0.05(-0.98%)
Jun 25, 2003 5.102 5.199 5.053 5.053 25,212 +0.00(+0.00%)
Jun 24, 2003 5.413 5.413 5.043 5.053 9,673 -0.42(-7.64%)
Jun 23, 2003 5.481 5.558 5.394 5.471 1,234 +0.32(+6.23%)
Jun 20, 2003 5.393 5.490 5.150 5.150 8,232 -0.19(-3.64%)
Jun 19, 2003 5.540 5.540 5.063 5.344 5,968 -0.24(-4.35%)
Jun 18, 2003 5.404 5.597 5.091 5.587 76,153 +0.24(+4.55%)
Jun 17, 2003 5.189 5.375 5.052 5.344 5,042 +0.10(+1.85%)
Jun 16, 2003 5.452 5.452 5.227 5.247 5,145 -0.25(-4.59%)
Jun 13, 2003 5.189 5.500 5.189 5.500 37,459 +0.16(+2.91%)
Jun 12, 2003 5.490 5.495 5.344 5.344 14,407 -0.16(-2.83%)
Jun 11, 2003 5.296 5.510 5.296 5.500 23,978 +0.31(+5.89%)
Jun 10, 2003 5.004 5.252 4.985 5.194 18,832 +0.18(+3.57%)
Jun 09, 2003 5.093 5.131 4.956 5.015 4,219 -0.12(-2.25%)
Jun 06, 2003 4.907 5.325 4.907 5.131 35,401 +0.26(+5.39%)
Jun 05, 2003 4.460 4.956 4.450 4.868 14,407 +0.36(+7.97%)
Jun 04, 2003 4.460 4.791 4.421 4.509 11,011 +0.08(+1.75%)
Jun 03, 2003 4.373 4.431 4.276 4.431 3,087 +0.07(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.